Return Stacked U (RSSY) Historical Stock Data
19.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSSY is down -0.07% a day on average. There have been 16 days where Return Stacked U closed green and 14 days where RSSY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 19.47 | 19.48 | ↑$0.01 (0.05%) | 19.47 | 19.81 | 2.85K |
| 2025-12-17 | 19.52 | 19.32 | ↓$0.20 (-1.02%) | 19.31 | 19.52 | 9.28K |
| 2025-12-16 | 19.45 | 19.50 | ↑$0.05 (0.24%) | 19.45 | 19.50 | 3.31K |
| 2025-12-15 | 19.63 | 19.55 | ↓$0.08 (-0.40%) | 19.52 | 19.64 | 4.19K |
| 2025-12-12 | 19.68 | 19.65 | ↓$0.03 (-0.15%) | 19.60 | 19.72 | 3.13K |
| 2025-12-11 | 19.88 | 19.97 | ↑$0.09 (0.45%) | 19.87 | 19.97 | 4.26K |
| 2025-12-10 | 19.75 | 20.10 | ↑$0.36 (1.80%) | 19.74 | 20.10 | 6.66K |
| 2025-12-09 | 19.88 | 19.80 | ↓$0.08 (-0.40%) | 19.73 | 20.02 | 1.98K |
| 2025-12-08 | 20.12 | 19.87 | ↓$0.25 (-1.24%) | 19.82 | 20.12 | 16.98K |
| 2025-12-05 | 20.34 | 20.31 | ↓$0.03 (-0.15%) | 20.21 | 20.44 | 14.43K |
| 2025-12-04 | 20.34 | 20.25 | ↓$0.09 (-0.44%) | 20.15 | 20.34 | 13.66K |
| 2025-12-03 | 20.33 | 20.40 | ↑$0.07 (0.37%) | 20.33 | 20.41 | 1.73K |
| 2025-12-02 | 20.29 | 20.25 | ↓$0.04 (-0.17%) | 20.23 | 20.39 | 17.21K |
| 2025-12-01 | 20.17 | 20.19 | ↑$0.02 (0.10%) | 20.16 | 20.29 | 8.16K |
| 2025-11-28 | 20.42 | 20.48 | ↑$0.06 (0.27%) | 20.40 | 20.60 | 6.01K |
| 2025-11-26 | 20.32 | 20.43 | ↑$0.11 (0.52%) | 20.32 | 20.43 | 5.49K |
| 2025-11-25 | 20.02 | 20.23 | ↑$0.21 (1.02%) | 19.93 | 20.23 | 3.35K |
| 2025-11-24 | 19.95 | 20.17 | ↑$0.22 (1.10%) | 19.95 | 20.17 | 2K |
| 2025-11-21 | 19.76 | 19.84 | ↑$0.07 (0.38%) | 19.76 | 19.99 | 6.94K |
| 2025-11-20 | 20.41 | 19.76 | ↓$0.65 (-3.20%) | 19.76 | 20.42 | 14.23K |
| 2025-11-19 | 20.03 | 20.12 | ↑$0.09 (0.44%) | 20.02 | 20.17 | 3.31K |
| 2025-11-18 | 20.09 | 20.19 | ↑$0.10 (0.47%) | 20.09 | 20.29 | 3.79K |
| 2025-11-17 | 20.27 | 20.08 | ↓$0.19 (-0.93%) | 20.00 | 20.27 | 7.84K |
| 2025-11-14 | 20.16 | 20.21 | ↑$0.05 (0.23%) | 20.16 | 20.60 | 16.44K |
| 2025-11-13 | 20.38 | 20.18 | ↓$0.20 (-0.98%) | 20.18 | 20.40 | 8.43K |
| 2025-11-12 | 20.68 | 20.49 | ↓$0.19 (-0.90%) | 20.43 | 20.68 | 17.04K |
| 2025-11-11 | 20.58 | 20.80 | ↑$0.22 (1.07%) | 20.57 | 20.80 | 20.72K |
| 2025-11-10 | 20.32 | 20.44 | ↑$0.12 (0.57%) | 20.22 | 20.49 | 10.63K |
| 2025-11-07 | 20.31 | 20.18 | ↓$0.13 (-0.64%) | 20.11 | 20.31 | 4.04K |
| 2025-11-06 | 20.46 | 20.34 | ↓$0.13 (-0.61%) | 20.31 | 20.48 | 4.12K |
Create an account or log in to view more rows.
$RSSY id rather have a dip then rip than a gap and crap
$RSSY hold and buy… go green go!!!
$RSSY overvalued
$RSSY they don’t want us to shine… But we gon shine…
$RSSY Sleep well my bulls
sleep well
$RSSY only getting stronger
$RSSY hold
$RSSY out of the way
$RSSY today feels different to the moon
$RSSY BUY BUY BUY